Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lasalle Hotel Properties (NY: LHO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.15 14.54 13.91 13.94 1,577,781 -0.46(-3.18%)
Sep 29, 2011 14.14 14.52 13.95 14.40 1,410,517 +0.65(+4.70%)
Sep 28, 2011 14.33 14.52 13.72 13.75 1,327,332 -0.53(-3.71%)
Sep 27, 2011 14.33 14.79 14.14 14.28 1,681,600 +0.32(+2.27%)
Sep 26, 2011 13.59 14.01 13.34 13.97 1,465,825 +0.58(+4.32%)
Sep 23, 2011 13.03 13.50 12.96 13.39 1,070,692 +0.33(+2.54%)
Sep 22, 2011 12.72 13.30 12.49 13.06 2,695,829 -0.02(-0.17%)
Sep 21, 2011 13.78 13.84 13.05 13.08 1,389,674 -0.69(-4.98%)
Sep 20, 2011 13.89 14.11 13.73 13.76 753,793 -0.09(-0.63%)
Sep 19, 2011 14.10 14.17 13.72 13.85 902,530 -0.63(-4.34%)
Sep 16, 2011 14.10 14.53 13.64 14.48 2,414,756 +0.45(+3.19%)
Sep 15, 2011 13.60 14.03 13.50 14.03 1,055,264 +0.51(+3.74%)
Sep 14, 2011 13.21 13.67 13.00 13.53 1,204,402 +0.38(+2.91%)
Sep 13, 2011 12.82 13.21 12.69 13.14 1,563,228 +0.30(+2.30%)
Sep 12, 2011 12.19 12.87 12.18 12.85 1,722,506 +0.32(+2.59%)
Sep 09, 2011 12.65 12.71 12.35 12.52 1,710,136 -0.25(-1.92%)
Sep 08, 2011 13.11 13.27 12.65 12.77 785,186 -0.43(-3.23%)
Sep 07, 2011 12.65 13.20 12.51 13.19 1,196,739 +0.77(+6.16%)
Sep 06, 2011 12.32 12.83 12.25 12.43 1,936,835 -0.34(-2.66%)
Sep 02, 2011 12.93 13.13 12.62 12.77 2,383,973 -0.56(-4.22%)
Sep 01, 2011 13.61 13.86 13.24 13.33 2,109,938 -0.25(-1.81%)
Aug 31, 2011 13.34 13.72 13.21 13.58 2,352,342 +0.37(+2.79%)
Aug 30, 2011 12.96 13.34 12.87 13.21 2,156,582 +0.16(+1.22%)
Aug 29, 2011 12.13 13.06 12.12 13.05 2,217,435 +1.21(+10.25%)
Aug 26, 2011 11.26 12.04 10.95 11.84 2,542,336 +0.48(+4.26%)
Aug 25, 2011 11.74 11.89 11.29 11.35 2,473,352 -0.25(-2.12%)
Aug 24, 2011 11.50 11.76 11.28 11.60 2,536,177 +0.06(+0.56%)
Aug 23, 2011 11.45 11.57 11.32 11.53 2,608,476 +0.12(+1.01%)
Aug 22, 2011 12.30 12.30 11.37 11.42 1,764,809 -0.48(-4.01%)
Aug 19, 2011 12.38 12.72 11.80 11.89 1,935,365 -0.69(-5.45%)
Aug 18, 2011 13.40 13.49 12.42 12.58 1,586,805 -1.32(-9.51%)
Aug 17, 2011 14.11 14.25 13.80 13.90 1,235,773 -0.14(-1.03%)
Aug 16, 2011 14.05 14.20 13.69 14.05 1,765,505 -0.20(-1.42%)
Aug 15, 2011 13.68 14.25 13.64 14.25 1,193,028 +0.66(+4.89%)
Aug 12, 2011 13.94 14.16 13.40 13.58 2,004,332 -0.41(-2.94%)
Aug 11, 2011 13.32 14.20 13.21 13.99 3,603,208 +0.73(+5.50%)
Aug 10, 2011 13.59 14.16 13.21 13.27 2,256,669 -0.84(-5.99%)
Aug 09, 2011 14.32 14.16 12.64 14.11 3,413,544 +1.05(+8.08%)
Aug 08, 2011 14.32 14.52 12.93 13.06 2,551,917 -1.74(-11.76%)
Aug 05, 2011 15.60 15.61 14.49 14.80 1,720,611 -0.60(-3.89%)
Aug 04, 2011 16.39 16.46 15.37 15.40 1,370,623 -1.22(-7.34%)
Aug 03, 2011 17.01 17.01 16.21 16.62 1,427,615 -0.35(-2.09%)
Aug 02, 2011 17.76 17.97 16.94 16.97 953,129 -0.92(-5.17%)
Aug 01, 2011 18.32 18.39 17.68 17.89 932,292 -0.17(-0.92%)
Jul 29, 2011 17.93 18.18 17.68 18.06 556,597 -0.10(-0.56%)
Jul 28, 2011 18.13 18.46 17.97 18.16 939,038 +0.01(+0.04%)
Jul 27, 2011 18.68 18.76 18.10 18.15 849,533 -0.63(-3.35%)
Jul 26, 2011 18.69 18.96 18.41 18.78 886,099 +0.15(+0.81%)
Jul 25, 2011 18.80 18.85 18.59 18.63 947,148 -0.40(-2.09%)
Jul 22, 2011 19.06 19.09 18.99 19.03 656,698 -0.04(-0.19%)
Jul 21, 2011 17.90 19.32 17.90 19.06 1,353,475 +0.07(+0.34%)
Jul 20, 2011 18.78 19.03 18.67 19.00 844,779 +0.15(+0.80%)
Jul 19, 2011 18.60 18.93 18.52 18.85 886,903 +0.42(+2.27%)
Jul 18, 2011 18.59 18.70 18.22 18.43 839,374 -0.20(-1.09%)
Jul 15, 2011 18.41 18.70 18.32 18.63 928,870 +0.31(+1.69%)
Jul 14, 2011 18.75 18.77 18.09 18.32 2,228,422 -0.45(-2.42%)
Jul 13, 2011 19.10 19.21 18.76 18.77 783,607 -0.21(-1.10%)
Jul 12, 2011 18.85 19.33 18.85 18.98 566,190 +0.02(+0.11%)
Jul 11, 2011 19.13 19.31 18.90 18.96 835,407 -0.41(-2.12%)
Jul 08, 2011 19.23 19.50 19.17 19.37 737,286 -0.18(-0.92%)
Jul 07, 2011 19.55 19.84 19.45 19.55 765,354 +0.19(+1.01%)
Jul 06, 2011 19.33 19.45 19.03 19.36 878,200 -0.02(-0.11%)
Jul 05, 2011 19.35 19.48 19.16 19.38 773,308 +0.04(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.